Skip to main content

Ultrashort FTSE China 50 -2X ETF (NY: FXP )

36.99 -1.15 (-3.00%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.69 28.76 28.65 28.69 8,486 +0.60(+2.15%)
Jun 29, 2021 28.39 28.54 28.08 28.09 2,387 +0.37(+1.32%)
Jun 28, 2021 27.64 27.76 27.59 27.72 4,024 -0.14(-0.50%)
Jun 25, 2021 27.97 28.12 27.86 27.86 9,097 -1.08(-3.72%)
Jun 24, 2021 29.14 29.14 28.93 28.94 9,403 -0.59(-1.98%)
Jun 23, 2021 29.60 29.60 29.20 29.52 3,188 -0.72(-2.38%)
Jun 22, 2021 30.35 30.38 30.24 30.24 3,236 +0.41(+1.37%)
Jun 21, 2021 29.96 29.96 29.83 29.83 1,480 +0.03(+0.10%)
Jun 18, 2021 29.81 29.91 29.67 29.80 5,524 -0.05(-0.16%)
Jun 17, 2021 30.30 30.30 29.84 29.85 5,206 -0.85(-2.78%)
Jun 16, 2021 30.20 30.94 30.17 30.71 10,878 +0.86(+2.89%)
Jun 15, 2021 29.60 29.87 29.60 29.84 21,604 +0.78(+2.68%)
Jun 14, 2021 29.34 29.34 29.02 29.06 7,677 -0.15(-0.50%)
Jun 11, 2021 29.07 29.40 29.07 29.21 2,249 +0.17(+0.57%)
Jun 10, 2021 29.10 29.16 29.03 29.04 4,711 -0.44(-1.49%)
Jun 09, 2021 29.34 29.50 29.33 29.48 6,093 +0.05(+0.17%)
Jun 08, 2021 29.34 29.49 29.33 29.43 3,679 +0.33(+1.14%)
Jun 07, 2021 29.33 29.40 29.07 29.10 4,548 +0.56(+1.95%)
Jun 04, 2021 28.56 28.59 28.54 28.54 1,905 -0.58(-1.98%)
Jun 03, 2021 28.96 29.24 28.85 29.12 8,517 +1.04(+3.72%)
Jun 02, 2021 27.98 28.11 27.98 28.08 4,186 +0.37(+1.34%)
Jun 01, 2021 27.56 28.06 27.56 27.71 11,624 -1.64(-5.59%)
May 28, 2021 29.37 29.52 29.23 29.34 7,895 +0.22(+0.77%)
May 27, 2021 29.33 29.51 29.11 29.12 4,703 -0.06(-0.20%)
May 26, 2021 29.10 29.23 29.08 29.18 11,614 -0.31(-1.06%)
May 25, 2021 29.52 29.62 29.36 29.49 22,351 -1.46(-4.71%)
May 24, 2021 30.79 30.95 30.78 30.95 5,770 +0.12(+0.39%)
May 21, 2021 30.56 30.89 30.42 30.83 12,648 +0.51(+1.67%)
May 20, 2021 30.71 30.71 30.16 30.32 138,999 -0.64(-2.08%)
May 19, 2021 31.92 31.92 30.88 30.96 23,549 -0.17(-0.53%)
May 18, 2021 31.15 31.25 30.77 31.13 20,061 -0.50(-1.57%)
May 17, 2021 32.08 32.08 31.62 31.63 10,454 -0.61(-1.88%)
May 14, 2021 32.61 32.89 32.08 32.23 29,704 -1.00(-3.00%)
May 13, 2021 32.44 33.38 32.20 33.23 143,355 +0.91(+2.81%)
May 12, 2021 31.84 32.47 31.61 32.32 14,025 +0.79(+2.50%)
May 11, 2021 32.53 32.53 31.47 31.53 10,371 -0.01(-0.02%)
May 10, 2021 30.65 31.58 30.65 31.54 17,652 +1.66(+5.54%)
May 07, 2021 30.01 30.01 29.68 29.89 11,521 -0.21(-0.71%)
May 06, 2021 30.30 30.38 30.01 30.10 9,728 -0.11(-0.35%)
May 05, 2021 29.98 30.30 29.97 30.20 3,434 -0.33(-1.09%)
May 04, 2021 30.55 30.74 30.49 30.54 4,362 +0.66(+2.22%)
May 03, 2021 29.89 30.02 29.62 29.87 4,278 +0.26(+0.89%)
Apr 30, 2021 29.51 29.76 29.34 29.61 8,709 +1.15(+4.04%)
Apr 29, 2021 28.13 28.86 28.13 28.46 8,367 +0.07(+0.24%)
Apr 28, 2021 28.41 28.44 28.30 28.39 2,984 -0.26(-0.92%)
Apr 27, 2021 28.82 28.82 28.63 28.65 16,748 -0.29(-1.01%)
Apr 26, 2021 29.17 29.17 28.90 28.94 18,359 +0.91(+3.24%)
Apr 23, 2021 28.25 28.30 27.94 28.04 48,571 -0.78(-2.71%)
Apr 22, 2021 29.05 29.09 28.73 28.82 44,167 -0.26(-0.91%)
Apr 21, 2021 29.55 29.68 29.05 29.08 9,573 +0.03(+0.10%)
Apr 20, 2021 28.61 29.25 28.61 29.05 48,336 +0.11(+0.37%)
Apr 19, 2021 28.86 29.23 28.85 28.94 18,984 +0.00(+0.00%)
Apr 16, 2021 28.92 28.94 28.83 28.94 1,639 -0.26(-0.90%)
Apr 15, 2021 29.26 29.31 29.01 29.21 7,221 -0.19(-0.63%)
Apr 14, 2021 28.96 29.39 28.90 29.39 9,526 -0.12(-0.40%)
Apr 13, 2021 29.76 29.76 29.38 29.51 5,869 +0.03(+0.10%)
Apr 12, 2021 29.76 29.83 29.47 29.48 6,672 +0.01(+0.03%)
Apr 09, 2021 29.61 29.65 29.41 29.47 7,787 +0.77(+2.69%)
Apr 08, 2021 28.55 28.75 28.41 28.70 11,283 -0.82(-2.78%)
Apr 07, 2021 29.64 29.74 29.44 29.52 23,440 +1.42(+5.03%)
Apr 06, 2021 28.54 28.66 27.80 28.11 22,747 -0.21(-0.76%)
Apr 05, 2021 28.02 28.44 28.02 28.32 66,564 -0.10(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.